Skip to main content

Starbucks Corp (NQ: SBUX )

96.38 -0.06 (-0.06%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 47.19 47.19 47.19 0 +0.31(+0.66%)
Aug 30, 2018 46.90 47.15 46.76 46.88 6,316,379 -0.13(-0.28%)
Aug 29, 2018 46.85 47.18 46.54 47.01 7,481,206 +0.18(+0.38%)
Aug 28, 2018 46.81 47.21 46.77 46.84 8,123,505 +0.07(+0.15%)
Aug 27, 2018 46.78 46.95 46.62 46.76 7,294,564 +0.19(+0.42%)
Aug 24, 2018 46.63 46.72 46.28 46.57 11,157,075 +0.08(+0.17%)
Aug 23, 2018 46.58 46.96 46.40 46.49 9,703,621 -0.14(-0.30%)
Aug 22, 2018 47.28 47.36 46.49 46.63 11,745,082 -1.04(-2.19%)
Aug 21, 2018 47.82 48.06 47.63 47.67 9,024,677 +0.07(+0.15%)
Aug 20, 2018 47.42 47.81 47.41 47.60 11,090,523 +0.32(+0.67%)
Aug 17, 2018 46.75 47.33 46.75 47.29 9,250,631 +0.46(+0.98%)
Aug 16, 2018 46.77 47.11 46.72 46.83 9,878,499 +0.26(+0.55%)
Aug 15, 2018 46.18 46.74 46.17 46.57 10,835,598 +0.14(+0.30%)
Aug 14, 2018 45.78 46.56 45.72 46.43 10,630,840 +0.69(+1.51%)
Aug 13, 2018 45.57 45.87 45.44 45.74 8,961,129 +0.26(+0.58%)
Aug 10, 2018 45.55 45.58 45.20 45.48 11,938,184 -0.36(-0.79%)
Aug 09, 2018 45.49 45.93 45.31 45.84 8,120,165 +0.33(+0.72%)
Aug 08, 2018 45.76 45.85 45.34 45.51 8,220,951 -0.14(-0.31%)
Aug 07, 2018 45.66 45.77 45.42 45.65 6,694,640 +0.00(+0.00%)
Aug 06, 2018 45.68 45.83 45.42 45.65 7,419,474 -0.14(-0.31%)
Aug 03, 2018 45.33 45.99 45.22 45.79 9,405,710 +0.48(+1.06%)
Aug 02, 2018 45.68 45.90 45.09 45.31 15,551,487 -0.22(-0.48%)
Aug 01, 2018 45.80 45.80 44.93 45.53 13,632,712 -0.40(-0.88%)
Jul 31, 2018 45.62 46.20 45.46 45.93 10,525,582 +0.43(+0.94%)
Jul 30, 2018 45.77 46.34 45.38 45.50 16,479,553 -0.22(-0.48%)
Jul 27, 2018 45.15 46.12 44.02 45.72 17,987,234 +0.61(+1.36%)
Jul 26, 2018 45.31 45.45 45.01 45.11 12,675,614 -0.15(-0.33%)
Jul 25, 2018 44.72 45.35 44.72 45.26 12,969,871 +0.39(+0.88%)
Jul 24, 2018 44.98 45.34 44.77 44.86 11,316,282 -0.02(-0.04%)
Jul 23, 2018 44.50 44.95 44.50 44.88 9,588,614 +0.25(+0.55%)
Jul 20, 2018 44.77 44.93 44.49 44.63 12,584,523 -0.38(-0.84%)
Jul 19, 2018 44.81 45.14 44.71 45.01 13,019,707 +0.17(+0.37%)
Jul 18, 2018 45.01 45.25 44.71 44.85 15,454,053 -0.11(-0.25%)
Jul 17, 2018 44.42 44.98 44.36 44.96 13,026,961 +0.30(+0.67%)
Jul 16, 2018 45.20 45.20 44.44 44.66 19,358,850 -0.60(-1.32%)
Jul 13, 2018 45.28 44.06 45.26 24,773,604 +1.20(+2.73%)
Jul 12, 2018 44.41 44.01 44.06 10,651,455 +0.10(+0.22%)
Jul 11, 2018 44.03 44.25 43.85 43.96 10,881,858 -0.25(-0.56%)
Jul 10, 2018 43.91 44.28 43.81 44.21 10,299,110 +0.46(+1.04%)
Jul 09, 2018 43.14 43.88 43.14 43.75 14,610,114 +0.81(+1.88%)
Jul 06, 2018 42.87 43.13 42.61 42.94 12,217,915 +0.32(+0.76%)
Jul 05, 2018 42.99 42.43 42.62 10,984,293 -0.14(-0.33%)
Jul 03, 2018 42.76 42.76 42.76 0 -0.25(-0.59%)
Jul 02, 2018 42.64 43.05 42.56 43.01 11,257,846 +0.18(+0.43%)
Jun 29, 2018 43.19 42.83 19,860,996 +0.27(+0.64%)
Jun 28, 2018 43.35 43.38 41.56 42.56 37,876,760 -1.14(-2.61%)
Jun 27, 2018 44.29 44.30 43.70 43.70 16,619,780 -0.47(-1.07%)
Jun 26, 2018 44.28 44.39 43.93 44.17 14,747,634 -0.25(-0.55%)
Jun 25, 2018 44.85 45.10 44.02 44.42 17,767,974 -0.51(-1.13%)
Jun 22, 2018 44.71 45.35 44.56 44.92 27,863,964 +0.54(+1.22%)
Jun 21, 2018 45.84 46.14 44.15 44.38 35,037,840 -1.40(-3.06%)
Jun 20, 2018 48.07 48.23 45.22 45.78 70,786,984 -4.57(-9.07%)
Jun 19, 2018 50.41 49.40 50.35 11,305,048 +0.18(+0.37%)
Jun 18, 2018 49.77 50.26 49.19 50.17 11,036,984 +0.10(+0.19%)
Jun 15, 2018 50.16 49.99 50.07 14,152,671 +0.08(+0.16%)
Jun 14, 2018 49.50 50.04 49.37 49.99 12,603,116 +0.71(+1.44%)
Jun 13, 2018 49.54 49.71 49.26 49.28 9,447,584 -0.24(-0.48%)
Jun 12, 2018 49.62 49.89 49.36 49.52 9,409,314 +0.00(+0.00%)
Jun 11, 2018 49.63 49.75 49.33 49.52 8,191,357 -0.11(-0.21%)
Jun 08, 2018 49.90 50.03 49.55 49.62 9,619,145 -0.47(-0.95%)
Jun 07, 2018 50.23 50.80 50.05 50.10 9,033,196 -0.03(-0.05%)
Jun 06, 2018 50.13 50.12 15,637,037 +1.31(+2.68%)
Jun 05, 2018 49.70 49.71 48.47 48.82 20,847,552 -1.22(-2.44%)
Jun 04, 2018 50.06 50.15 49.80 50.04 8,516,449 +0.14(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.